Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BST0228
103.05-0.17(-0.16%)BEST
GPW - Catalyst - Obligacje - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 103.22 | 103.22 | 103.05 | 103.05 | 301 | 31 033 |
| 20.11.2024 | 103.22 | 103.22 | 103.22 | 103.22 | 84 | 8 670 |
| 19.11.2024 | 103.06 | 103.27 | 103.06 | 103.06 | 187 | 19 276 |
| 18.11.2024 | 103.34 | 103.34 | 103.05 | 103.05 | 738 | 76 236 |
| 15.11.2024 | 103.33 | 103.34 | 103.32 | 103.33 | 237 | 24 489 |
| 14.11.2024 | 103.39 | 103.39 | 103.06 | 103.30 | 185 | 19 090 |
| 13.11.2024 | 103.44 | 103.45 | 103.44 | 103.45 | 48 | 4 965 |
| 12.11.2024 | 103.41 | 103.41 | 103.33 | 103.33 | 238 | 24 610 |
| 07.11.2024 | 103.42 | 103.42 | 103.07 | 103.39 | 190 | 19 614 |
| 06.11.2024 | 103.21 | 103.34 | 103.21 | 103.34 | 680 | 70 254 |
| 05.11.2024 | 103.17 | 103.17 | 103.17 | 103.17 | 61 | 6 293 |
| 04.11.2024 | 103.16 | 103.17 | 103.00 | 103.16 | 102 | 10 518 |
| 31.10.2024 | 103.20 | 103.20 | 103.00 | 103.18 | 497 | 51 206 |
| 30.10.2024 | 103.00 | 103.22 | 103.00 | 103.16 | 232 | 23 925 |
| 29.10.2024 | 103.05 | 103.19 | 103.05 | 103.19 | 81 | 8 355 |
| 28.10.2024 | 103.00 | 103.05 | 102.60 | 103.05 | 3 425 | 351 466 |
| 25.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 127 | 13 081 |
| 24.10.2024 | 102.99 | 103.00 | 102.80 | 103.00 | 90 | 9 262 |
| 21.10.2024 | 102.80 | 103.07 | 102.50 | 103.00 | 905 | 92 838 |
| 18.10.2024 | 103.05 | 103.05 | 103.05 | 103.05 | 29 | 2 988 |
| 16.10.2024 | 103.14 | 103.14 | 103.07 | 103.07 | 100 | 10 314 |
| 15.10.2024 | 103.16 | 103.16 | 103.16 | 103.16 | 127 | 13 101 |
| 14.10.2024 | 102.50 | 102.50 | 102.50 | 102.50 | 168 | 17 220 |
| 11.10.2024 | 102.70 | 102.70 | 102.70 | 102.70 | 112 | 11 502 |
| 08.10.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 145 | 14 934 |
| 07.10.2024 | 103.46 | 103.46 | 103.46 | 103.46 | 8 | 828 |
| 04.10.2024 | 103.87 | 103.87 | 103.87 | 103.87 | 1 | 104 |
| 03.10.2024 | 102.52 | 102.90 | 102.52 | 102.52 | 196 | 20 100 |
| 01.10.2024 | 103.00 | 103.54 | 103.00 | 103.20 | 265 | 27 333 |
| 30.09.2024 | 102.90 | 102.90 | 102.90 | 102.90 | 73 | 7 512 |
| 27.09.2024 | 102.89 | 102.90 | 102.89 | 102.90 | 157 | 16 155 |
| 26.09.2024 | 102.99 | 102.99 | 102.90 | 102.90 | 4 | 412 |
| 25.09.2024 | 102.99 | 102.99 | 102.99 | 102.99 | 139 | 14 316 |
| 24.09.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 15 | 1 545 |
| 23.09.2024 | 103.00 | 103.00 | 101.80 | 101.80 | 286 | 29 357 |
| 20.09.2024 | 103.20 | 103.20 | 103.20 | 103.20 | 400 | 41 280 |
| 19.09.2024 | 103.96 | 103.96 | 103.02 | 103.02 | 270 | 28 022 |
| 16.09.2024 | 103.50 | 103.50 | 103.20 | 103.50 | 841 | 86 837 |
| 13.09.2024 | 103.25 | 103.50 | 103.25 | 103.50 | 466 | 48 137 |
| 12.09.2024 | 103.97 | 103.99 | 103.97 | 103.99 | 146 | 15 181 |
| 11.09.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 104 | 10 754 |
| 09.09.2024 | 103.97 | 103.98 | 103.97 | 103.98 | 28 | 2 911 |
| 05.09.2024 | 103.97 | 103.97 | 103.75 | 103.75 | 99 | 10 278 |
| 04.09.2024 | 103.97 | 103.97 | 103.97 | 103.97 | 10 | 1 040 |
| 03.09.2024 | 103.75 | 103.75 | 103.75 | 103.75 | 48 | 4 980 |
| 02.09.2024 | 103.70 | 103.70 | 103.70 | 103.70 | 45 | 4 667 |
| 30.08.2024 | 103.59 | 103.59 | 103.59 | 103.59 | 70 | 7 251 |
| 29.08.2024 | 103.27 | 103.27 | 103.26 | 103.26 | 31 | 3 201 |
| 28.08.2024 | 103.25 | 103.59 | 103.25 | 103.59 | 176 | 18 222 |
| 27.08.2024 | 103.59 | 103.59 | 103.20 | 103.20 | 118 | 12 187 |
Biznesradar bez reklam? Sprawdź BR Plus
